Australia markets open in 2 hours 31 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.99-0.91 (-0.37%)
At close: 04:00PM EDT
241.99 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024244.50245.00241.66241.99241.991,411,443
17 Apr 2024245.08245.08242.03242.90242.901,126,100
16 Apr 2024245.01245.53243.43244.21244.211,457,700
15 Apr 2024247.08247.32243.12244.08244.081,383,600
12 Apr 2024242.93244.20242.19243.85243.851,226,400
11 Apr 2024246.53246.77242.97244.42244.421,099,200
10 Apr 2024248.34248.79244.33245.79245.791,263,200
09 Apr 2024248.30250.10246.59250.01250.011,158,700
08 Apr 2024244.37247.00244.27246.64246.64905,600
05 Apr 2024241.95245.92241.27244.85244.851,420,100
04 Apr 2024247.57247.62241.40241.49241.491,690,600
03 Apr 2024247.82248.41244.74245.13245.132,370,100
02 Apr 2024240.11248.73239.72247.66247.662,297,400
01 Apr 2024250.38250.61245.02245.31245.311,535,500
28 Mar 2024249.63251.06249.03249.74249.741,302,000
27 Mar 2024246.95249.43246.88248.33248.331,149,200
26 Mar 2024243.56245.25243.40245.07245.071,072,900
25 Mar 2024247.42247.75244.05244.20244.201,069,600
22 Mar 2024251.23251.23246.96247.61247.611,612,600
21 Mar 2024248.47250.53247.42248.95248.951,858,000
20 Mar 2024245.01247.87244.12247.72247.722,105,100
19 Mar 2024242.57244.32241.29244.13244.131,864,200
18 Mar 2024243.61244.28241.68241.85241.852,001,900
15 Mar 2024242.98243.83238.83242.09242.0911,912,100
14 Mar 2024244.71244.99242.23243.25243.251,867,500
13 Mar 2024244.67245.26243.07244.21244.211,559,000
12 Mar 2024244.09245.66242.61244.67244.671,978,800
11 Mar 2024243.23244.53241.70244.09244.091,477,100
08 Mar 2024243.90244.31241.48242.40242.401,815,500
07 Mar 2024243.76245.97243.25244.25244.252,445,400
07 Mar 20241.4 Dividend
06 Mar 2024244.96246.28243.08243.76242.362,163,700
05 Mar 2024246.35246.66242.58244.00242.602,433,300
04 Mar 2024247.01249.42243.80246.20244.793,661,500
01 Mar 2024249.43250.18248.33249.69248.262,091,000
29 Feb 2024253.70253.81250.16251.13249.692,796,700
28 Feb 2024250.56251.91250.15251.56250.121,508,100
27 Feb 2024253.15253.30250.21251.31249.871,241,800
26 Feb 2024256.57256.57253.48253.55252.091,141,300
23 Feb 2024255.24256.21254.96255.87254.401,306,600
22 Feb 2024254.07255.75253.51254.76253.301,692,900
21 Feb 2024253.56254.02251.53253.92252.461,146,400
20 Feb 2024253.40254.52252.54252.94251.491,439,300
16 Feb 2024251.75254.36250.64252.97251.522,098,800
15 Feb 2024251.60252.82251.13252.05250.601,387,600
14 Feb 2024250.10251.26249.06250.90249.461,131,500
13 Feb 2024250.45250.50247.87249.59248.161,827,900
12 Feb 2024249.75250.78249.40250.07248.631,260,500
09 Feb 2024250.89251.00248.87249.99248.551,243,300
08 Feb 2024249.99251.19248.40251.08249.641,330,900
07 Feb 2024251.83252.37249.70250.27248.831,460,700
06 Feb 2024249.40251.80248.52250.81249.371,690,500
05 Feb 2024248.59248.84246.09248.28246.851,733,200
02 Feb 2024247.58249.83246.73248.81247.382,223,000
01 Feb 2024245.00247.25241.97247.08245.662,008,000
31 Jan 2024246.41251.22244.00245.78244.374,436,100
30 Jan 2024235.93238.84235.11238.59237.222,024,100
29 Jan 2024234.44237.71234.38237.71236.342,165,100
26 Jan 2024237.76237.76235.50236.10234.741,677,900
25 Jan 2024239.24240.75236.26236.72235.361,993,300
24 Jan 2024241.41241.59238.18238.44237.071,744,500
23 Jan 2024239.40240.50238.43240.36238.981,245,100
22 Jan 2024238.08240.26237.92239.40238.031,761,200
19 Jan 2024236.70239.22234.64238.24236.871,822,100
18 Jan 2024235.06236.68234.16236.08234.721,182,700
17 Jan 2024236.14237.26234.45235.39234.041,409,300
16 Jan 2024235.13235.89233.29235.28233.931,288,800
12 Jan 2024236.65237.40234.06235.95234.59932,200
11 Jan 2024235.35235.80232.35235.34233.991,545,200
10 Jan 2024234.96236.12234.44235.29233.941,218,000
09 Jan 2024235.00236.99234.73235.22233.871,135,000
08 Jan 2024235.55237.16234.94236.76235.401,678,500
05 Jan 2024232.64235.43232.45235.21233.861,765,400
04 Jan 2024233.99235.35233.41233.66232.322,145,400
03 Jan 2024233.63234.22231.67232.51231.171,831,500
02 Jan 2024233.38233.85231.89233.42232.081,955,400
29 Dec 2023232.43233.44231.86232.97231.631,020,200
28 Dec 2023232.12233.37231.38232.49231.151,141,000
27 Dec 2023231.89232.75230.96231.61230.28925,600
26 Dec 2023231.59233.02230.38232.54231.201,028,900
22 Dec 2023228.99231.63228.50230.97229.641,231,900
21 Dec 2023232.00232.00227.12228.99227.671,744,800
20 Dec 2023233.51235.46232.01232.23230.901,654,400
19 Dec 2023234.96235.85233.40233.70232.361,394,000
18 Dec 2023236.34236.48233.99234.85233.501,492,600
15 Dec 2023235.89237.18233.69234.14232.805,260,500
14 Dec 2023240.19240.22235.29235.97234.612,361,000
13 Dec 2023237.27239.26235.57239.22237.851,579,800
12 Dec 2023235.00236.69233.16236.68235.321,905,100
11 Dec 2023231.32235.26230.86233.29231.951,981,500
08 Dec 2023229.19232.59228.27229.27227.951,772,400
07 Dec 2023231.50232.72229.40229.99228.671,758,400
07 Dec 20231.4 Dividend
06 Dec 2023232.19232.99230.23232.35229.621,676,900
05 Dec 2023232.53232.89229.86231.56228.841,665,900
04 Dec 2023231.40233.29231.17232.58229.852,795,100
01 Dec 2023229.64233.31229.23232.94230.211,647,700
30 Nov 2023229.50230.00227.48229.92227.224,351,800
29 Nov 2023229.84231.06228.84229.16226.471,291,200
28 Nov 2023229.41230.29228.44228.99226.301,162,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...